日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

GX 半導体・トップ10-日本株式(282A)の株価時系列情報

GX 半導体・トップ10-日本株式(282A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/08 2,460 2,580 2,410 2,524 430,489
2026/06/05 2,751 2,758 2,655 2,731 426,263
2026/06/04 2,745 2,820 2,734 2,820 288,769
2026/06/03 2,686 2,808 2,681 2,783 418,669
2026/06/02 2,568 2,606 2,479 2,606 235,813
2026/06/01 2,535 2,583 2,527 2,569 235,964
2026/05/29 2,528 2,540 2,472 2,533 196,621
2026/05/28 2,472 2,500 2,395 2,470 399,020
2026/05/27 2,606 2,624 2,512 2,512 308,406
2026/05/26 2,606 2,606 2,477 2,501 418,160
2026/05/25 2,451 2,559 2,444 2,556 321,077
2026/05/22 2,374 2,388 2,351 2,388 373,434
2026/05/21 2,279 2,368 2,242 2,328 372,612
2026/05/20 2,175 2,194 2,122 2,179 159,748
2026/05/19 2,280 2,280 2,166 2,194 350,383
2026/05/18 2,303 2,334 2,223 2,290 356,789
2026/05/15 2,376 2,376 2,186 2,222 363,716
2026/05/14 2,397 2,456 2,336 2,356 262,531
2026/05/13 2,305 2,366 2,290 2,360 351,187
2026/05/12 2,384 2,386 2,310 2,355 180,043
2026/05/11 2,423 2,434 2,336 2,345 333,826
2026/05/08 2,350 2,364 2,311 2,355 291,628
2026/05/07 2,345 2,400 2,323 2,400 299,776
2026/05/01 2,176 2,179 2,143 2,144 120,714
2026/04/30 2,175 2,184 2,133 2,145 349,665
2026/04/28 2,193 2,193 2,140 2,146 462,844
2026/04/27 2,177 2,215 2,140 2,215 275,386
2026/04/24 2,133 2,146 2,105 2,131 136,640
2026/04/23 2,165 2,183 2,082 2,119 384,951
2026/04/22 2,086 2,117 2,078 2,117 133,271
2026/04/21 2,046 2,090 2,046 2,086 102,582
2026/04/20 2,048 2,057 2,025 2,037 66,748
2026/04/17 2,092 2,092 2,024 2,029 104,171
2026/04/16 2,051 2,091 2,015 2,091 163,087
2026/04/15 2,104 2,105 2,001 2,019 214,157
2026/04/14 2,007 2,058 2,001 2,039 275,183
2026/04/13 1,911 1,934 1,901 1,934 39,045
2026/04/10 1,873 1,944 1,873 1,939 118,211
2026/04/09 1,879 1,879 1,842 1,870 37,699
2026/04/08 1,834 1,880 1,808 1,877 126,646
2026/04/07 1,740 1,740 1,700 1,726 55,236
2026/04/06 1,708 1,743 1,708 1,731 29,876
2026/04/03 1,706 1,717 1,682 1,697 54,129
2026/03/27 1,690 1,715 1,661 1,715 77,460
2026/03/26 1,750 1,762 1,724 1,725 71,097
2026/03/25 1,731 1,764 1,731 1,755 55,974
2026/03/24 1,731 1,757 1,651 1,678 70,912
2026/03/23 1,683 1,688 1,603 1,669 114,850
2026/03/19 1,773 1,785 1,754 1,762 82,644
2026/03/18 1,794 1,825 1,775 1,825 66,524
2026/03/17 1,824 1,824 1,741 1,760 67,985
2026/03/16 1,755 1,784 1,737 1,784 71,433
2026/03/13 1,734 1,769 1,725 1,769 58,788
2026/03/12 1,781 1,801 1,762 1,782 105,039
2026/03/11 1,782 1,833 1,772 1,800 141,870
2026/03/10 1,747 1,764 1,718 1,742 110,236
2026/03/09 1,724 1,724 1,596 1,678 203,838
2026/03/06 1,778 1,817 1,750 1,817 118,442
2026/03/05 1,853 1,855 1,777 1,808 165,283
2026/03/04 1,787 1,834 1,705 1,750 182,710
2026/03/03 1,900 1,910 1,831 1,839 113,007
2026/03/02 1,862 1,907 1,858 1,907 139,075
2026/02/27 1,930 1,930 1,877 1,916 238,031
2026/02/26 2,007 2,007 1,904 1,947 184,411
2026/02/25 1,929 1,963 1,908 1,963 73,082
2026/02/24 1,842 1,895 1,841 1,895 53,514
2026/02/20 1,860 1,860 1,828 1,849 49,966
2026/02/19 1,889 1,906 1,860 1,862 78,233
2026/02/18 1,843 1,860 1,831 1,860 55,549
2026/02/17 1,849 1,866 1,807 1,866 23,750
2026/02/16 1,877 1,877 1,834 1,842 60,496
2026/02/13 1,800 1,877 1,800 1,877 85,568
2026/02/12 1,854 1,857 1,816 1,845 79,217
2026/02/10 1,829 1,845 1,818 1,829 103,060
2026/02/09 1,850 1,854 1,800 1,816 132,163
2026/02/06 1,669 1,741 1,669 1,731 62,793
2026/02/05 1,730 1,735 1,675 1,700 99,960
2026/02/04 1,744 1,749 1,712 1,749 69,070
2026/02/03 1,729 1,760 1,704 1,755 107,800
2026/02/02 1,735 1,757 1,656 1,656 90,332
2026/01/30 1,758 1,778 1,733 1,758 67,258
2026/01/29 1,842 1,843 1,755 1,781 124,367
2026/01/28 1,759 1,800 1,747 1,793 177,114
2026/01/27 1,705 1,747 1,692 1,747 101,860
2026/01/26 1,690 1,742 1,680 1,693 155,060
2026/01/23 1,798 1,798 1,718 1,740 318,154
2026/01/22 1,703 1,824 1,701 1,824 176,364
2026/01/21 1,580 1,653 1,505 1,645 80,353
2026/01/20 1,669 1,669 1,613 1,620 41,349
2026/01/19 1,673 1,673 1,632 1,670 59,739
2026/01/16 1,660 1,660 1,631 1,657 95,194
2026/01/15 1,642 1,642 1,596 1,632 95,710
2026/01/14 1,622 1,665 1,620 1,665 64,735
2026/01/13 1,628 1,628 1,581 1,598 51,623
2026/01/09 1,495 1,513 1,474 1,512 34,582
2026/01/08 1,532 1,532 1,484 1,490 32,941
2026/01/07 1,559 1,559 1,520 1,532 33,182
2026/01/06 1,513 1,532 1,506 1,532 31,386
2026/01/05 1,455 1,496 1,455 1,490 50,597
2025/12/30 1,420 1,420 1,400 1,407 22,981
2025/12/29 1,438 1,438 1,405 1,420 15,697
2025/12/26 1,407 1,428 1,407 1,419 18,668
2025/12/25 1,400 1,413 1,397 1,400 11,819
2025/12/24 1,397 1,409 1,396 1,402 20,058
2025/12/23 1,399 1,399 1,382 1,388 44,691
2025/12/22 1,374 1,397 1,365 1,393 72,568
2025/12/19 1,339 1,366 1,324 1,366 29,799
2025/12/18 1,327 1,327 1,302 1,311 28,973
2025/12/17 1,348 1,355 1,334 1,354 15,540
2025/12/16 1,370 1,371 1,337 1,344 15,897
2025/12/15 1,383 1,398 1,369 1,373 30,262
2025/12/12 1,430 1,430 1,394 1,407 24,486
2025/12/11 1,429 1,429 1,395 1,422 19,389
2025/12/10 1,432 1,449 1,404 1,412 27,555
2025/12/09 1,415 1,435 1,415 1,425 17,079
2025/12/08 1,394 1,410 1,384 1,410 9,328
2025/12/05 1,376 1,395 1,375 1,394 46,490
2025/12/04 1,377 1,408 1,368 1,406 31,835
2025/12/03 1,332 1,375 1,328 1,371 38,199
2025/12/02 1,324 1,324 1,305 1,309 35,844
2025/12/01 1,339 1,341 1,298 1,324 32,355
2025/11/28 1,331 1,332 1,318 1,325 13,601
2025/11/27 1,320 1,331 1,320 1,323 20,130
2025/11/26 1,298 1,305 1,285 1,292 17,734
2025/11/25 1,307 1,309 1,269 1,269 32,890
2025/11/21 1,280 1,300 1,256 1,300 156,069
2025/11/20 1,368 1,375 1,326 1,340 53,878
2025/11/19 1,282 1,308 1,250 1,308 42,685
2025/11/18 1,332 1,339 1,292 1,292 38,305
2025/11/17 1,328 1,362 1,324 1,362 18,306
2025/11/14 1,318 1,354 1,314 1,327 44,113
2025/11/13 1,350 1,386 1,350 1,378 14,611
2025/11/12 1,335 1,351 1,315 1,347 32,520
2025/11/11 1,393 1,393 1,330 1,340 31,782
2025/11/10 1,352 1,369 1,345 1,367 26,169
2025/11/07 1,330 1,348 1,320 1,345 49,499
2025/11/06 1,419 1,419 1,376 1,387 68,632
2025/11/05 1,372 1,411 1,319 1,359 122,810
2025/11/04 1,486 1,487 1,432 1,432 215,798
2025/10/31 1,445 1,472 1,423 1,456 106,613
2025/10/30 1,435 1,465 1,412 1,427 138,929
2025/10/29 1,350 1,418 1,346 1,414 198,010
2025/10/28 1,334 1,334 1,317 1,320 14,752
2025/10/27 1,322 1,332 1,315 1,324 81,306
2025/10/24 1,287 1,298 1,285 1,292 121,404
2025/10/23 1,279 1,279 1,260 1,265 150,873
2025/10/22 1,320 1,320 1,288 1,309 35,991
2025/10/21 1,364 1,364 1,311 1,311 48,061
2025/10/20 1,310 1,334 1,293 1,334 36,336
2025/10/17 1,305 1,305 1,276 1,280 25,938
2025/10/16 1,310 1,318 1,293 1,315 39,933
2025/10/15 1,250 1,289 1,241 1,289 25,903
2025/10/14 1,261 1,298 1,241 1,250 85,950
2025/10/10 1,308 1,308 1,278 1,291 30,249
2025/10/09 1,328 1,376 1,290 1,310 57,165
2025/10/08 1,285 1,309 1,285 1,309 71,739
2025/10/07 1,350 1,358 1,307 1,312 69,533
2025/10/06 1,310 1,333 1,285 1,320 114,396
2025/10/03 1,232 1,250 1,212 1,250 50,365
2025/10/02 1,190 1,215 1,187 1,215 55,152
2025/10/01 1,187 1,187 1,160 1,160 47,476
2025/09/30 1,205 1,205 1,180 1,180 27,189
2025/09/29 1,170 1,195 1,170 1,187 24,479
2025/09/26 1,225 1,225 1,178 1,184 58,681
2025/09/25 1,214 1,229 1,207 1,221 24,037
2025/09/24 1,227 1,227 1,199 1,214 59,171
2025/09/22 1,200 1,224 1,175 1,224 55,584
2025/09/19 1,210 1,210 1,138 1,180 92,812
2025/09/18 1,124 1,155 1,118 1,151 34,069
2025/09/17 1,120 1,127 1,110 1,110 19,122
2025/09/16 1,097 1,119 1,090 1,117 64,375
2025/09/12 1,096 1,096 1,073 1,079 19,377
2025/09/11 1,060 1,072 1,053 1,071 21,835
2025/09/10 1,029 1,047 1,029 1,047 7,900
2025/09/09 1,026 1,045 1,026 1,029 16,904
2025/09/08 1,012 1,025 1,004 1,025 17,161
2025/09/05 1,005 1,010 990 997 12,730
2025/09/04 978 989 978 987 14,540
2025/09/03 978 990 978 987 161,051
2025/09/02 1,000 1,000 986 1,000 195,739
2025/09/01 1,015 1,018 983 993 70,851
2025/08/29 1,039 1,039 1,027 1,035 9,021
2025/08/28 1,015 1,038 1,010 1,038 15,946
2025/08/27 1,012 1,029 1,012 1,026 7,997
2025/08/26 1,019 1,019 1,005 1,014 14,233
2025/08/25 1,027 1,030 1,012 1,021 13,754
2025/08/22 1,009 1,015 998 1,006 13,096
2025/08/21 1,009 1,019 1,007 1,012 18,506
2025/08/20 1,030 1,036 1,011 1,018 23,334
2025/08/19 1,055 1,056 1,045 1,045 17,571
2025/08/18 1,057 1,057 1,040 1,046 15,392
2025/08/15 1,044 1,050 1,035 1,050 16,229
2025/08/14 1,052 1,055 1,033 1,035 16,006
2025/08/13 1,058 1,066 1,041 1,060 23,766
2025/08/12 1,010 1,040 1,010 1,032 29,012
2025/08/08 998 1,009 987 1,003 18,635
2025/08/07 986 992 974 989 37,315
2025/08/06 1,005 1,005 987 996 47,148
2025/08/05 1,018 1,018 1,007 1,017 7,037
2025/08/04 979 1,006 978 1,004 42,404

このページの先頭へ